Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 75.95
+0.88 (1.17%)
Oct 31, 2025, 4:00 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 75.28 | 76.26 | 74.74 | 75.96 | 75.96 | 1.19% | 58,869 |
| Oct 30, 2025 | 75.57 | 76.05 | 75.00 | 75.07 | 75.07 | -1.22% | 77,100 |
| Oct 29, 2025 | 76.22 | 76.26 | 74.91 | 76.00 | 76.00 | 0.56% | 129,900 |
| Oct 28, 2025 | 75.84 | 75.85 | 74.95 | 75.58 | 75.58 | -0.59% | 72,226 |
| Oct 27, 2025 | 75.45 | 76.40 | 75.24 | 76.03 | 76.03 | 0.81% | 78,100 |
| Oct 24, 2025 | 76.00 | 76.31 | 75.07 | 75.42 | 75.42 | -0.29% | 61,949 |
| Oct 23, 2025 | 74.15 | 76.33 | 74.11 | 75.64 | 75.64 | 2.65% | 87,200 |
| Oct 22, 2025 | 73.30 | 73.92 | 72.64 | 73.69 | 73.69 | -0.15% | 104,200 |
| Oct 21, 2025 | 73.00 | 74.29 | 72.79 | 73.80 | 73.80 | 0.97% | 61,627 |
| Oct 20, 2025 | 72.10 | 73.30 | 71.61 | 73.09 | 73.09 | 1.84% | 78,200 |
| Oct 17, 2025 | 70.41 | 72.43 | 70.00 | 71.77 | 71.77 | 2.29% | 112,700 |
| Oct 16, 2025 | 70.75 | 71.99 | 70.02 | 70.16 | 70.16 | -1.31% | 92,700 |
| Oct 15, 2025 | 72.50 | 72.50 | 70.91 | 71.09 | 71.09 | -0.92% | 66,543 |
| Oct 14, 2025 | 70.88 | 72.13 | 70.80 | 71.75 | 71.75 | 0.81% | 99,700 |
| Oct 10, 2025 | 72.00 | 72.49 | 70.90 | 71.17 | 71.17 | -0.96% | 75,400 |
| Oct 9, 2025 | 73.29 | 73.29 | 71.42 | 71.86 | 71.86 | -1.63% | 61,800 |
| Oct 8, 2025 | 73.08 | 73.69 | 72.61 | 73.05 | 73.05 | 0.04% | 62,848 |
| Oct 7, 2025 | 75.86 | 76.30 | 72.98 | 73.02 | 73.02 | -3.17% | 102,400 |
| Oct 6, 2025 | 76.31 | 76.31 | 75.35 | 75.41 | 75.41 | -1.18% | 33,700 |
| Oct 3, 2025 | 76.00 | 76.60 | 75.86 | 76.31 | 76.31 | 0.01% | 62,000 |
| Oct 2, 2025 | 74.09 | 76.44 | 73.99 | 76.30 | 76.30 | 3.58% | 173,425 |
| Oct 1, 2025 | 74.08 | 74.86 | 73.38 | 73.66 | 73.66 | -1.31% | 85,718 |
| Sep 30, 2025 | 75.01 | 75.01 | 73.95 | 74.64 | 74.64 | -0.49% | 60,900 |
| Sep 29, 2025 | 75.21 | 75.33 | 74.41 | 75.01 | 75.01 | -0.11% | 72,000 |
| Sep 26, 2025 | 75.00 | 75.68 | 74.63 | 75.09 | 75.09 | 0.13% | 114,538 |
| Sep 25, 2025 | 75.56 | 76.27 | 74.48 | 74.99 | 74.99 | -1.24% | 196,518 |
| Sep 24, 2025 | 75.77 | 76.67 | 75.42 | 75.93 | 75.93 | 0.04% | 88,938 |
| Sep 23, 2025 | 76.66 | 77.25 | 75.75 | 75.90 | 75.90 | -1.17% | 69,600 |
| Sep 22, 2025 | 76.48 | 76.93 | 76.20 | 76.80 | 76.80 | -0.10% | 73,729 |
| Sep 19, 2025 | 77.17 | 77.50 | 76.54 | 76.88 | 76.88 | -0.62% | 197,300 |
| Sep 18, 2025 | 77.34 | 77.40 | 76.59 | 77.36 | 77.36 | 0.73% | 84,000 |
| Sep 17, 2025 | 77.15 | 77.95 | 76.49 | 76.80 | 76.80 | -0.31% | 99,129 |
| Sep 16, 2025 | 77.56 | 77.99 | 76.49 | 77.04 | 77.04 | -1.23% | 130,800 |
| Sep 15, 2025 | 77.95 | 78.02 | 77.31 | 78.00 | 78.00 | 0.15% | 61,346 |
| Sep 12, 2025 | 77.45 | 77.91 | 77.36 | 77.88 | 77.88 | 0.01% | 63,200 |
| Sep 11, 2025 | 77.46 | 77.94 | 76.98 | 77.87 | 77.87 | 1.16% | 94,700 |
| Sep 10, 2025 | 76.74 | 77.17 | 76.03 | 76.98 | 76.98 | -0.05% | 88,500 |
| Sep 9, 2025 | 77.46 | 77.46 | 76.42 | 77.02 | 77.02 | -0.52% | 115,200 |
| Sep 8, 2025 | 77.37 | 77.50 | 76.10 | 77.42 | 77.42 | 0.39% | 73,841 |
| Sep 5, 2025 | 76.92 | 77.94 | 76.74 | 77.12 | 77.12 | 0.10% | 114,834 |
| Sep 4, 2025 | 75.77 | 77.09 | 75.51 | 77.04 | 77.04 | 2.64% | 193,337 |
| Sep 3, 2025 | 74.54 | 75.63 | 74.54 | 75.06 | 75.06 | 0.70% | 128,732 |
| Sep 2, 2025 | 73.94 | 74.70 | 73.85 | 74.54 | 74.54 | -0.59% | 93,600 |
| Aug 29, 2025 | 74.70 | 75.00 | 74.17 | 74.98 | 74.98 | -0.03% | 73,600 |
| Aug 28, 2025 | 75.85 | 75.85 | 74.37 | 75.00 | 75.00 | -0.13% | 150,200 |
| Aug 27, 2025 | 74.15 | 75.10 | 74.12 | 75.10 | 75.10 | 1.36% | 310,116 |
| Aug 26, 2025 | 74.65 | 74.65 | 73.61 | 74.09 | 74.09 | -0.24% | 112,300 |
| Aug 25, 2025 | 73.56 | 74.81 | 72.17 | 74.27 | 74.27 | 1.23% | 161,628 |
| Aug 22, 2025 | 71.72 | 73.56 | 71.72 | 73.37 | 73.37 | 2.36% | 213,240 |
| Aug 21, 2025 | 71.76 | 72.06 | 71.35 | 71.68 | 71.39 | -0.49% | 66,200 |